Dark

STSS
Sharps Technology Inc. Common Stock
stock NASDAQ

At Close

Jul 9, 2025 3:59:30 PM EDT

5.81USD+0.781%(+0.05)25,368

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2025 8:20:30 AM EDT

5.70USD-1.042%(-0.06)142

After-hours

Jul 9, 2025 4:12:30 PM EDT

5.66USD-2.498%(-0.15)400

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-09	5.7505	5.8050	5.75050	5.8050	+0.781%	25,368	0.000%
2025-07-08	5.6800	5.9000	5.68000	5.7600	+2.037%	61,551	+0.781%
2025-07-07	5.5500	5.6800	5.40000	5.6450	-2.672%	61,043	+2.834%
2025-07-03	5.7000	6.0000	5.62500	5.8000	+1.754%	73,737	+0.086%
2025-07-02	5.4000	5.7000	5.38039	5.7000	+2.888%	57,890	+1.842%
2025-07-01	5.2900	5.5600	5.29000	5.5400	+1.651%	40,880	+4.783%
2025-06-30	5.7200	5.7800	5.36800	5.4500	0.000%	43,099	+6.514%
2025-06-27	5.4500	5.5999	5.31180	5.4500	-0.729%	46,708	+6.514%
2025-06-26	5.3900	5.5600	5.26000	5.4900	+1.855%	33,717	+5.738%
2025-06-25	5.7000	5.7000	5.30000	5.3900	-5.439%	50,955	+7.699%
2025-06-24	5.4500	5.8300	5.36000	5.7000	+6.542%	73,921	+1.842%
2025-06-23	5.2000	5.4600	5.20000	5.3500	+2.885%	69,840	+8.505%
2025-06-20	5.2000	5.5980	5.15000	5.2000	-4.412%	102,933	+11.635%
2025-06-18	5.4000	5.8200	5.23280	5.4400	+8.583%	1,732,913	+6.710%
2025-06-17	5.2300	5.4000	4.98000	5.0100	-6.877%	156,523	+15.868%
2025-06-16	5.3900	5.4701	5.06000	5.3800	-1.284%	105,409	+7.900%
2025-06-13	5.5800	5.7840	5.45000	5.4500	-7.470%	90,299	+6.514%
2025-06-12	5.9100	5.9900	5.70000	5.8900	-2.322%	85,942	-1.443%
2025-06-11	6.1000	6.3500	5.85000	6.0300	-2.742%	232,879	-3.731%
2025-06-10	5.8600	6.2800	5.69000	6.2000	+5.802%	244,212	-6.371%
2025-06-09	5.8800	6.0449	5.40000	5.8600	-0.170%	261,789	-0.939%
2025-06-06	6.1000	6.5600	5.83180	5.8700	+1.382%	513,882	-1.107%
2025-06-05	6.2300	6.9199	5.67520	5.7900	-8.241%	1,175,864	+0.259%
2025-06-04	5.8550	7.0400	5.18000	6.3100	+68.717%	49,530,409	-8.003%
2025-06-03	3.5700	3.7450	3.47000	3.7400	+4.762%	38,044	+55.214%
2025-06-02	3.6800	3.7800	3.44320	3.5700	-4.800%	33,694	+62.605%
2025-05-30	3.7800	3.8599	3.65000	3.7500	-1.316%	37,798	+54.800%
2025-05-29	3.8300	3.8300	3.65000	3.8000	0.000%	40,158	+52.763%
2025-05-28	3.8200	3.9000	3.60000	3.8000	-0.783%	43,140	+52.763%
2025-05-27	4.0300	4.0700	3.80000	3.8300	-5.432%	47,904	+51.567%
2025-05-23	3.8000	4.1300	3.80000	4.0500	+2.792%	62,408	+43.333%
2025-05-22	3.9800	3.9992	3.83010	3.9400	+3.412%	80,411	+47.335%
2025-05-21	4.0200	4.1000	3.65000	3.8100	-7.073%	81,177	+52.362%
2025-05-20	4.2000	4.3700	3.92200	4.1000	-4.206%	98,744	+41.585%
2025-05-19	4.2000	4.3900	4.12050	4.2800	-6.346%	92,112	+35.631%
2025-05-16	4.4300	4.5700	4.15010	4.5700	+1.330%	76,318	+27.024%
2025-05-15	4.5500	4.5500	4.41560	4.5100	-1.096%	50,741	+28.714%
2025-05-14	4.6800	4.8100	4.37000	4.5600	+0.220%	97,593	+27.303%
2025-05-13	4.6500	4.6500	4.35000	4.5500	-2.361%	84,604	+27.582%
2025-05-12	4.6700	4.7390	4.46350	4.6600	-1.480%	135,465	+24.571%
2025-05-09	5.0500	5.1330	4.68000	4.7300	-6.337%	157,115	+22.727%
2025-05-08	4.6700	5.1800	4.67000	5.0500	+8.369%	174,613	+14.950%
2025-05-07	4.6500	4.8000	4.45000	4.6600	-0.851%	147,277	+24.571%
2025-05-06	5.1600	5.3999	4.65000	4.7000	+1.075%	233,244	+23.511%
2025-05-05	4.6300	4.7294	4.33500	4.6500	-2.105%	107,008	+24.839%
2025-05-02	5.1800	5.3000	4.43100	4.7500	-9.351%	218,997	+22.211%
2025-05-01	5.2500	5.5700	5.01000	5.2400	-6.595%	355,759	+10.782%
2025-04-30	6.1050	7.3900	5.30000	5.6100	+12.200%	19,435,332	+3.476%
2025-04-29	5.3300	5.4900	4.85690	5.0000	-11.972%	204,002	+16.100%
2025-04-28	6.0600	7.1200	5.05000	5.6800	-6.271%	308,976	+2.201%
2025-04-25	5.8800	6.2100	5.40000	6.0600	-5.607%	269,707	-4.208%
2025-04-24	8.5500	9.3000	6.00000	6.4200	-26.712%	551,013	-9.579%
2025-04-23	8.9400	9.3000	8.46000	8.7600	-5.195%	171,669	-33.733%
2025-04-22	9.4800	9.4800	8.70000	9.2400	-3.750%	185,881	-37.175%
2025-04-21	10.2900	10.9800	8.70000	9.6000	0.000%	543,297	-39.531%
2025-04-17	11.1450	12.0000	9.00000	9.6000	+20.755%	1,305,997	-39.531%
2025-04-16	10.8000	10.8000	5.97000	7.9500	-18.210%	351,982	-26.981%
2025-04-15	9.8400	11.9700	9.30000	9.7200	-23.765%	546,182	-40.278%
2025-04-14	13.0800	15.6000	11.49000	12.7500	+70.000%	3,318,258	-54.471%
2025-04-11	8.7000	9.0000	6.18000	7.5000	+36.612%	2,176,739	-22.600%
2025-04-10	7.8900	11.2500	5.01000	5.4900	+30.714%	5,417,129	+5.738%
2025-04-09	4.5300	4.9500	3.36000	4.2000	-17.160%	316,321	+38.214%
2025-04-08	6.0000	6.1500	4.02000	5.0700	-15.500%	262,478	+14.497%
2025-04-07	6.5700	7.2000	5.55000	6.0000	-22.481%	255,866	-3.250%
2025-04-04	8.1900	8.1900	6.96000	7.7400	-7.194%	141,052	-25.000%
2025-04-03	7.9500	8.7900	7.65000	8.3400	-6.397%	195,716	-30.396%
2025-04-02	9.0000	10.0200	8.55000	8.9100	+8.791%	630,322	-34.848%
2025-04-01	10.7400	11.0700	7.56000	8.1900	-8.696%	1,160,003	-29.121%
2025-03-31	10.8300	11.0700	8.64000	8.9700	-29.314%	348,766	-35.284%
2025-03-28	45.0000	45.0000	11.64000	12.6900	-72.299%	714,780	-54.255%
2025-03-27	49.2000	50.7600	43.50000	45.8100	-10.858%	17,232	-87.328%
2025-03-26	45.6000	55.2600	45.30000	51.3900	+9.949%	27,215	-88.704%
2025-03-25	47.0400	48.0000	39.06000	46.7400	-8.675%	16,092	-87.580%
2025-03-24	63.3900	64.8600	48.90000	51.1800	-21.635%	23,286	-88.658%
2025-03-21	77.1000	77.9400	60.30000	65.3100	-14.994%	11,011	-91.112%
2025-03-20	93.0000	95.7000	75.00000	76.8300	-19.516%	22,770	-92.444%
2025-03-19	97.5000	103.3200	94.11030	95.4600	-8.035%	6,497	-93.919%
2025-03-18	96.4800	117.0000	96.30000	103.8000	+4.848%	18,520	-94.408%
2025-03-17	99.0000	106.2300	96.00000	99.0000	-2.684%	10,593	-94.136%
2025-03-14	111.3000	123.0000	100.77000	101.7300	-8.227%	26,078	-94.294%
2025-03-13	98.1000	131.6700	96.06000	110.8500	+23.703%	220,417	-94.763%
2025-03-12	104.4900	105.9300	84.15000	89.6100	-16.797%	17,370	-93.522%
2025-03-11	116.7600	119.6700	95.76000	107.7000	-18.409%	58,104	-94.610%
2025-03-10	138.9600	211.2000	120.00000	132.0000	+48.298%	1,976,871	-95.602%
2025-03-07	78.3000	90.0000	77.10000	89.0100	+12.685%	66,497	-93.478%
2025-03-06	90.0000	90.9000	78.90000	78.9900	-5.151%	15,649	-92.651%
2025-03-05	81.0000	87.6720	77.10000	83.2800	+1.351%	4,487	-93.030%
2025-03-04	85.0500	85.0500	75.00000	82.1700	-5.421%	5,030	-92.935%
2025-03-03	84.6000	93.0000	79.98000	86.8800	+1.721%	6,692	-93.318%
2025-02-28	93.9000	93.9000	84.00000	85.4100	-6.349%	6,194	-93.203%
2025-02-27	90.0600	97.5000	87.00000	91.2000	-8.461%	6,812	-93.635%
2025-02-26	84.1200	110.2800	84.12000	99.6300	+18.607%	26,000	-94.173%
2025-02-25	93.0000	93.3000	79.29000	84.0000	-15.865%	12,122	-93.089%
2025-02-24	114.0000	114.0000	87.00000	99.8400	-6.517%	17,863	-94.186%
2025-02-21	135.0000	138.0000	105.00000	106.8000	-31.446%	35,677	-94.565%
2025-02-20	105.7200	176.9100	105.72000	155.7900	+44.773%	254,227	-96.274%
2025-02-19	116.4000	117.0000	103.98000	107.6100	-6.783%	7,102	-94.606%
2025-02-18	111.0000	122.8500	108.03000	115.4400	+9.943%	11,962	-94.971%
2025-02-14	109.3800	110.6700	102.00000	105.0000	-4.215%	7,396	-94.471%
2025-02-13	106.5000	123.0000	99.00000	109.6200	-2.011%	16,655	-94.704%
2025-02-12	96.0000	119.4000	95.70000	111.8700	+15.700%	22,996	-94.811%
2025-02-11	105.9000	105.9000	96.00000	96.6900	-6.035%	5,105	-93.996%
2025-02-10	102.9300	105.0000	95.70000	102.9000	+3.594%	6,198	-94.359%
2025-02-07	112.4100	112.4100	97.71000	99.3300	-11.471%	6,228	-94.156%
2025-02-06	105.0300	116.6400	105.00000	112.2000	+2.102%	9,979	-94.826%
2025-02-05	93.0000	127.5000	91.80000	109.8900	+17.066%	44,098	-94.717%
2025-02-04	96.0000	104.1300	92.37000	93.8700	-1.974%	11,529	-93.816%
2025-02-03	115.4400	115.4400	90.00000	95.7600	-18.363%	18,672	-93.938%
2025-01-31	120.0000	125.7000	114.48000	117.3000	-3.457%	13,486	-95.051%
2025-01-30	113.4600	122.4000	101.19000	121.5000	+7.086%	19,774	-95.222%
2025-01-29	136.5000	137.1300	108.21000	113.4600	-18.911%	33,545	-94.884%
2025-01-28	136.2000	147.0000	124.05000	139.9200	-68.055%	70,256	-95.851%
2025-01-27	492.0000	519.0000	414.00000	438.0000	-11.515%	452	-98.675%
2025-01-24	534.0600	546.0000	492.00000	495.0000	-5.172%	483	-98.827%
2025-01-23	564.0000	564.0000	492.00000	522.0000	-7.447%	484	-98.888%
2025-01-22	564.0000	573.0000	546.00000	564.0000	0.000%	48	-98.971%
2025-01-21	558.0000	574.2900	549.00000	564.0000	+1.622%	64	-98.971%
2025-01-17	555.0000	573.0000	549.00000	555.0000	-1.596%	68	-98.954%
2025-01-16	570.0000	582.0000	537.63000	564.0000	-1.571%	93	-98.971%
2025-01-15	588.0000	594.6000	546.00000	573.0000	-1.546%	151	-98.987%
2025-01-14	606.0000	606.0000	579.00000	582.0000	-3.960%	62	-99.003%
2025-01-13	609.0000	617.9700	570.00000	606.0000	-1.942%	153	-99.042%
2025-01-10	624.0000	630.0000	615.00000	618.0000	-3.286%	46	-99.061%
2025-01-08	672.0000	672.0000	618.09000	639.0000	-4.484%	326	-99.092%
2025-01-07	675.0000	675.4800	630.00000	669.0000	+1.364%	93	-99.132%
2025-01-06	690.0000	690.0000	656.10000	660.0000	-0.901%	145	-99.120%
2025-01-03	654.0000	681.0000	639.00000	666.0000	+5.213%	107	-99.128%
2025-01-02	618.0000	651.3600	611.70000	633.0000	+2.427%	134	-99.083%
2024-12-31	624.0000	624.0000	585.00000	618.0000	+1.478%	153	-99.061%
2024-12-30	585.0000	627.0000	558.00000	609.0000	+3.046%	361	-99.047%
2024-12-27	594.0000	606.0000	573.00000	591.0000	-1.990%	110	-99.018%
2024-12-26	621.0000	621.0000	588.00000	603.0000	0.000%	231	-99.037%
2024-12-24	558.0000	606.0000	555.00000	603.0000	+8.649%	116	-99.037%
2024-12-23	564.0000	587.2200	555.00000	555.0000	-1.596%	73	-98.954%
2024-12-20	567.0000	579.0300	543.00000	564.0000	-0.529%	204	-98.971%
2024-12-19	588.0000	588.0000	546.00000	567.0000	-4.061%	131	-98.976%
2024-12-18	618.0000	633.0000	576.00000	591.0000	-4.369%	232	-99.018%
2024-12-17	624.0000	633.0000	611.40000	618.0000	-2.830%	139	-99.061%
2024-12-16	618.0000	641.9700	591.00000	636.0000	+3.922%	184	-99.087%
2024-12-13	597.0000	644.9700	584.64000	612.0000	+2.513%	339	-99.051%
2024-12-12	600.0000	630.0000	576.00000	597.0000	-3.398%	234	-99.028%
2024-12-11	609.0000	638.9700	597.00000	618.0000	+3.518%	328	-99.061%
2024-12-10	582.0000	654.0000	579.00000	597.0000	+3.109%	364	-99.028%
2024-12-09	603.0000	603.0000	543.00000	579.0000	-3.980%	794	-98.997%
2024-12-06	555.0000	641.9700	555.00000	603.0000	-1.951%	1,309	-99.037%
2024-12-05	648.0000	684.0000	510.00000	615.0000	+5.128%	17,958	-99.056%
2024-12-04	654.0000	685.0500	573.00000	585.0000	-9.722%	742	-99.008%
2024-12-03	840.0000	882.0000	630.00000	648.0000	-35.592%	1,678	-99.104%
2024-12-02	1,125.0000	1,198.6200	990.00000	1,006.0800	-10.809%	174	-99.423%
2024-11-29	1,218.0000	1,218.0000	1,110.00000	1,128.0000	-5.182%	48	-99.485%
2024-11-27	1,212.0000	1,248.2700	1,128.00000	1,189.6500	+3.000%	321	-99.512%
2024-11-26	1,032.0000	1,170.0000	1,032.00000	1,155.0000	+9.065%	182	-99.497%
2024-11-25	1,002.0000	1,080.0000	996.00000	1,059.0000	+1.729%	82	-99.452%
2024-11-22	1,065.0000	1,110.0000	936.87000	1,041.0000	-1.700%	170	-99.442%
2024-11-21	945.0000	1,077.0000	912.18000	1,059.0000	+9.288%	318	-99.452%
2024-11-20	798.6000	993.0000	798.60000	969.0000	+18.441%	432	-99.401%
2024-11-19	801.0000	843.5100	780.00000	818.1300	+2.909%	84	-99.290%
2024-11-18	810.0000	822.0000	780.00000	795.0000	0.000%	77	-99.270%
2024-11-15	858.9300	858.9300	790.38000	795.0000	-5.694%	89	-99.270%
2024-11-14	843.0000	898.3200	807.03000	843.0000	0.000%	70	-99.311%
2024-11-13	816.3900	861.0000	783.03000	843.0000	+2.930%	207	-99.311%
2024-11-12	810.0000	834.0000	762.00000	819.0000	+0.738%	271	-99.291%
2024-11-11	816.0000	870.0300	795.00000	813.0000	-3.559%	102	-99.286%
2024-11-08	855.0600	855.0600	795.00000	843.0000	-4.393%	213	-99.311%
2024-11-07	876.0000	921.0000	846.00000	881.7300	+0.654%	59	-99.342%
2024-11-06	903.0000	990.0000	868.47000	876.0000	-8.464%	94	-99.337%
2024-11-05	861.0000	975.0000	861.00000	957.0000	+7.770%	260	-99.393%
2024-11-04	870.0000	915.0000	855.00000	888.0000	+2.935%	122	-99.346%
2024-11-01	855.0000	879.0000	846.12000	862.6800	-0.841%	85	-99.327%
2024-10-31	915.0000	915.0000	861.00000	870.0000	-0.685%	86	-99.333%
2024-10-30	897.0000	900.0000	834.00000	876.0000	-2.990%	193	-99.337%
2024-10-29	807.0000	1,008.0000	798.00000	903.0000	+9.455%	1,305	-99.357%
2024-10-28	816.0000	843.6000	795.00000	825.0000	+0.917%	153	-99.296%
2024-10-25	828.0000	847.5000	780.00000	817.5000	-1.268%	127	-99.290%
2024-10-24	822.0000	884.5800	822.00000	828.0000	+0.730%	246	-99.299%
2024-10-23	855.0000	885.0000	780.00000	822.0000	-5.517%	306	-99.294%
2024-10-22	903.0000	932.7000	837.00000	870.0000	-5.537%	418	-99.333%
2024-10-21	861.0000	1,110.0000	861.00000	921.0000	+6.228%	1,747	-99.370%
2024-10-18	756.0000	936.0000	702.57000	867.0000	+16.532%	1,886	-99.330%
2024-10-17	819.0000	885.0000	732.00000	744.0000	-23.457%	1,146	-99.220%
2024-10-16	813.0000	981.0000	813.00000	972.0000	+4.153%	441	-99.403%
2024-10-15	990.0000	990.0000	866.58000	933.2400	-8.479%	298	-99.378%
2024-10-14	990.0000	1,053.3600	958.32000	1,019.7000	+0.325%	187	-99.431%
2024-10-11	1,032.9000	1,032.9000	990.00000	1,016.4000	-1.282%	20	-99.429%
2024-10-10	996.6000	1,036.2000	981.42000	1,029.6000	+0.971%	46	-99.436%
2024-10-09	1,011.7800	1,032.2400	958.32000	1,019.7000	+0.849%	63	-99.431%
2024-10-08	990.0000	1,022.3400	990.00000	1,011.1200	+2.133%	52	-99.426%
2024-10-07	1,023.0000	1,040.8200	981.42000	990.0000	-1.575%	31	-99.414%
2024-10-04	1,007.1600	1,023.0000	990.00000	1,005.8400	+0.131%	51	-99.423%
2024-10-03	1,013.1000	1,028.2800	1,000.56000	1,004.5200	-0.911%	30	-99.422%
2024-10-02	990.0000	1,036.8600	990.00000	1,013.7600	+2.742%	68	-99.427%
2024-10-01	1,023.0000	1,023.0000	958.98000	986.7000	-0.532%	71	-99.412%
2024-09-30	1,122.0000	1,122.0000	990.66000	991.9800	-8.577%	159	-99.415%
2024-09-27	1,016.4000	1,090.9800	998.58000	1,085.0400	+3.722%	159	-99.465%
2024-09-26	990.0000	1,054.6800	940.50000	1,046.1000	+5.949%	357	-99.445%
2024-09-25	1,028.2800	1,048.0800	929.94000	987.3600	-12.258%	3,134	-99.412%
2024-09-24	1,181.4000	1,254.0000	1,101.54000	1,125.3000	-1.331%	235	-99.484%
2024-09-23	1,603.8000	1,603.8000	1,075.80000	1,140.4800	-26.811%	345	-99.491%
2024-09-20	1,531.2000	1,584.0000	1,526.58000	1,558.2600	+0.255%	51	-99.627%
2024-09-19	1,617.0000	1,617.0000	1,524.60000	1,554.3000	+1.948%	44	-99.627%
2024-09-18	1,452.0000	1,546.3800	1,452.00000	1,524.6000	+5.000%	41	-99.619%
2024-09-17	1,597.2000	1,636.1400	1,419.66000	1,452.0000	-6.701%	144	-99.600%
2024-09-16	1,708.7400	1,736.4600	1,551.66000	1,556.2800	-10.000%	108	-99.627%
2024-09-13	1,782.0000	1,782.0000	1,663.20000	1,729.2000	+1.178%	48	-99.664%
2024-09-12	1,716.0000	1,771.4400	1,693.56000	1,709.0700	-2.320%	52	-99.660%
2024-09-11	1,709.4000	1,840.7400	1,709.40000	1,749.6600	+1.571%	39	-99.668%
2024-09-10	1,848.0000	1,882.9800	1,665.18000	1,722.6000	-5.091%	66	-99.663%
2024-09-09	1,795.2000	1,904.1000	1,782.00000	1,815.0000	+0.219%	33	-99.680%
2024-09-06	1,980.0000	2,046.0000	1,741.08000	1,811.0400	-10.033%	109	-99.679%
2024-09-05	2,085.6000	2,145.0000	1,980.00000	2,013.0000	+0.594%	93	-99.712%
2024-09-04	1,980.0000	2,132.4600	1,927.20000	2,001.1200	+3.836%	214	-99.710%
2024-09-03	1,848.0000	1,972.0800	1,831.50000	1,927.2000	+4.323%	104	-99.699%
2024-08-30	1,782.0000	1,959.5400	1,782.00000	1,847.3400	+1.523%	84	-99.686%
2024-08-29	1,716.0000	1,846.0200	1,696.20000	1,819.6200	+7.360%	120	-99.681%
2024-08-28	1,782.0000	1,782.0000	1,647.36000	1,694.8800	-0.811%	70	-99.657%
2024-08-27	1,716.0000	1,729.2000	1,623.60000	1,708.7400	-0.690%	67	-99.660%
2024-08-26	1,778.0400	1,778.0400	1,683.00000	1,720.6200	+2.235%	52	-99.663%
2024-08-23	1,702.8000	1,729.2000	1,636.80000	1,683.0000	+4.680%	78	-99.655%
2024-08-22	1,663.2000	1,663.2000	1,591.26000	1,607.7600	-2.482%	33	-99.639%
2024-08-21	1,683.0000	1,727.8800	1,469.16000	1,648.6800	-0.834%	208	-99.648%
2024-08-20	1,656.6000	1,708.0800	1,630.86000	1,662.5400	+0.479%	35	-99.651%
2024-08-19	1,646.0400	1,716.0000	1,611.06000	1,654.6200	+0.521%	32	-99.649%
2024-08-16	1,617.0000	1,696.8600	1,597.20000	1,646.0400	+2.845%	45	-99.647%
2024-08-15	1,749.0000	1,788.9234	1,600.50000	1,600.5000	-8.555%	117	-99.637%
2024-08-14	1,738.4400	1,782.0000	1,699.50000	1,750.2276	+1.565%	29	-99.668%
2024-08-13	1,709.4000	1,781.3400	1,689.60000	1,723.2600	+0.230%	49	-99.663%
2024-08-12	1,695.5400	1,803.7800	1,683.00000	1,719.3000	-0.951%	51	-99.662%
2024-08-09	1,758.9000	1,822.9200	1,693.56000	1,735.8000	-4.259%	70	-99.666%
2024-08-08	1,696.2000	1,848.0000	1,686.30000	1,813.0200	+7.683%	48	-99.680%
2024-08-07	1,756.2600	1,756.2600	1,663.20000	1,683.6600	-5.448%	57	-99.655%
2024-08-06	1,752.9600	1,843.3800	1,651.32660	1,780.6800	+10.122%	57	-99.674%
2024-08-05	1,602.4800	1,667.8200	1,433.52000	1,617.0000	-4.110%	163	-99.641%
2024-08-02	1,797.1800	1,827.5400	1,650.66000	1,686.3000	-8.978%	152	-99.656%
2024-08-01	2,003.1000	2,046.0000	1,830.18000	1,852.6200	-8.804%	190	-99.687%
2024-07-31	1,848.0000	2,046.0000	1,607.10000	2,031.4800	+4.339%	560	-99.714%
2024-07-30	1,907.4000	1,980.0000	1,844.70000	1,947.0000	+1.724%	259	-99.702%
2024-07-29	1,948.3200	2,032.8000	1,856.58000	1,914.0000	+0.138%	230	-99.697%
2024-07-26	1,809.7200	2,171.4000	1,809.72000	1,911.3600	-1.831%	661	-99.696%
2024-07-25	2,178.0000	2,224.2000	1,628.88000	1,947.0000	+24.315%	10,467	-99.702%
2024-07-24	1,386.6600	1,579.3800	1,346.40000	1,566.1800	+13.758%	132	-99.629%
2024-07-23	1,386.0000	1,485.0000	1,358.28000	1,376.7600	+0.530%	172	-99.578%
2024-07-22	1,390.6200	1,419.0000	1,346.40000	1,369.5000	-0.718%	98	-99.576%
2024-07-19	1,444.0800	1,485.0000	1,339.80000	1,379.4000	-2.610%	124	-99.579%
2024-07-18	1,498.8600	1,584.0000	1,353.66000	1,416.3600	-3.420%	383	-99.590%
2024-07-17	1,651.3200	1,700.1600	1,158.30000	1,466.5200	-12.726%	552	-99.604%
2024-07-16	1,735.1400	1,752.9600	1,669.80000	1,680.3600	-6.052%	126	-99.655%
2024-07-15	1,716.0000	1,851.9600	1,716.00000	1,788.6000	+1.880%	144	-99.675%
2024-07-12	1,739.1000	1,882.3200	1,674.42000	1,755.6000	+1.179%	155	-99.669%
2024-07-11	1,762.2000	1,817.3100	1,715.34000	1,735.1400	-6.141%	152	-99.665%
2024-07-10	1,649.3400	1,980.0000	1,649.34000	1,848.6600	+9.243%	625	-99.686%
2024-07-09	1,650.0000	1,725.9000	1,621.62000	1,692.2400	-1.913%	183	-99.657%
2024-07-08	1,524.6000	1,733.1600	1,524.60000	1,725.2400	+1.318%	520	-99.664%
2024-07-05	1,818.3000	1,834.8000	1,617.00000	1,702.8000	+11.351%	3,499	-99.659%
2024-07-03	1,570.1400	1,628.8800	1,500.18000	1,529.2200	-2.647%	1,813	-99.620%
2024-07-02	1,531.2000	1,580.0400	1,490.94000	1,570.8000	+1.579%	71	-99.630%
2024-07-01	1,583.3400	1,623.6000	1,527.90000	1,546.3800	-2.375%	95	-99.625%
2024-06-28	1,562.8800	1,589.8806	1,498.20000	1,584.0000	+0.209%	105	-99.634%
2024-06-27	1,658.5800	1,683.0000	1,488.30000	1,580.7000	-5.224%	214	-99.633%
2024-06-26	1,706.1000	1,780.0200	1,610.40000	1,667.8200	-2.432%	169	-99.652%
2024-06-25	1,753.6200	1,822.9200	1,688.94000	1,709.4000	-3.394%	160	-99.660%
2024-06-24	1,778.7000	1,891.5600	1,749.00000	1,769.4600	-0.667%	162	-99.672%
2024-06-21	1,881.0000	1,881.0000	1,688.94000	1,781.3400	-5.265%	407	-99.674%
2024-06-20	2,089.5600	2,112.0000	1,831.50000	1,880.3400	-11.796%	384	-99.691%
2024-06-18	2,178.0000	2,244.0000	2,098.80000	2,131.8000	-5.028%	293	-99.728%
2024-06-17	2,108.0400	2,384.5800	2,085.60000	2,244.6600	-1.220%	477	-99.741%
2024-06-14	2,113.3200	2,376.0000	2,088.90000	2,272.3800	-3.854%	790	-99.745%
2024-06-13	2,830.0800	2,904.0000	2,179.98000	2,363.4600	+19.606%	15,041	-99.754%
2024-06-12	2,047.9800	2,098.8000	1,947.00000	1,976.0400	-3.419%	165	-99.706%
2024-06-11	1,815.0000	2,154.2400	1,815.00000	2,046.0000	+12.686%	336	-99.716%
2024-06-10	1,834.8000	1,914.0000	1,776.72000	1,815.6600	-1.362%	157	-99.680%
2024-06-07	1,848.0000	1,907.4000	1,821.60000	1,840.7400	-5.618%	226	-99.685%
2024-06-06	2,046.0000	2,133.1200	1,933.80000	1,950.3000	-12.080%	458	-99.702%
2024-06-05	2,244.0000	2,312.6400	1,996.50000	2,218.2600	-8.420%	586	-99.738%
2024-06-04	2,244.0000	2,475.0000	2,211.00000	2,422.2000	-3.902%	702	-99.760%
2024-06-03	2,508.0000	2,580.6000	2,240.70000	2,520.5400	-0.026%	908	-99.770%
2024-05-31	3,354.1200	3,548.1600	2,488.20000	2,521.2000	-20.084%	2,890	-99.770%
2024-05-30	4,941.4200	5,175.0600	2,659.80000	3,154.8000	+5.379%	19,566	-99.816%
2024-05-29	2,492.1600	3,102.0000	2,339.04000	2,993.7600	-12.331%	2,860	-99.806%
2024-05-28	4,507.1400	5,446.3200	2,979.90000	3,414.8400	+141.437%	45,966	-99.830%
2024-05-24	1,320.0000	1,569.4800	1,147.74660	1,414.3800	+12.730%	5,126	-99.590%
2024-05-23	1,782.0000	1,782.0000	1,214.40000	1,254.6600	-24.921%	1,235	-99.537%
2024-05-22	1,656.6000	1,781.3400	1,518.00000	1,671.1200	+2.220%	1,593	-99.653%
2024-05-21	1,584.0000	1,957.5600	1,491.60000	1,634.8200	-0.242%	113	-99.645%
2024-05-20	1,452.0000	1,644.7200	1,366.20000	1,638.7866	+12.915%	67	-99.646%
2024-05-17	1,452.0000	1,516.0200	1,360.26000	1,451.3400	+6.644%	24	-99.600%
2024-05-16	1,359.6000	1,452.0000	1,320.00000	1,360.9200	-1.809%	27	-99.573%
2024-05-15	1,452.0000	1,452.0000	1,327.92000	1,385.9934	-4.546%	10	-99.581%
2024-05-14	1,584.0000	1,584.0000	1,428.90000	1,452.0000	-1.434%	5	-99.600%
2024-05-13	1,551.0000	1,551.0000	1,465.86000	1,473.1200	-2.872%	5	-99.606%
2024-05-10	1,452.0000	1,650.0000	1,452.00000	1,516.6800	-1.289%	27	-99.617%
2024-05-09	1,534.5000	1,593.9000	1,464.54000	1,536.4800	-7.325%	12	-99.622%
2024-05-08	1,551.0000	1,749.0000	1,526.58000	1,657.9200	+4.580%	23	-99.650%
2024-05-07	1,584.0000	1,650.0000	1,584.00000	1,585.3200	-2.516%	10	-99.634%
2024-05-06	1,650.0000	1,769.4600	1,584.00000	1,626.2400	+7.037%	21	-99.643%
2024-05-03	1,518.0000	1,566.1800	1,452.66000	1,519.3200	-0.733%	11	-99.618%
2024-05-02	1,650.0000	1,716.0000	1,188.00000	1,530.5400	-7.054%	33	-99.621%
2024-05-01	1,782.0000	1,782.0000	1,636.80000	1,646.7000	-6.868%	6	-99.647%
2024-04-30	1,815.0000	1,847.3400	1,719.30000	1,768.1400	+4.120%	6	-99.672%
2024-04-29	1,894.8600	1,980.0000	1,698.18000	1,698.1800	-9.751%	20	-99.658%
2024-04-26	1,881.0000	1,980.0000	1,881.00000	1,881.6600	+0.035%	2	-99.691%
2024-04-25	1,914.0000	1,963.5000	1,881.00000	1,881.0000	-1.418%	2	-99.691%
2024-04-24	1,875.0600	1,946.3400	1,875.06000	1,908.0600	-2.000%	2	-99.696%
2024-04-23	1,919.9400	1,973.4000	1,914.00000	1,947.0000	+1.305%	2	-99.702%
2024-04-22	1,887.6000	1,923.9000	1,848.66000	1,921.9200	+1.818%	3	-99.698%
2024-04-19	1,946.3400	2,040.7200	1,848.00000	1,887.6000	-7.742%	8	-99.692%
2024-04-18	2,026.2000	2,178.0000	1,897.50000	2,046.0000	-1.525%	11	-99.716%
2024-04-17	2,030.1600	2,103.4200	1,980.00000	2,077.6800	+0.833%	4	-99.721%
2024-04-16	2,052.6000	2,178.0000	1,980.00000	2,060.5200	-2.193%	4	-99.718%
2024-04-15	2,442.0000	2,442.0000	1,863.18000	2,106.7200	-11.726%	20	-99.724%
2024-04-12	2,310.0000	2,442.0000	2,244.00000	2,386.5600	+1.006%	7	-99.757%
2024-04-11	2,204.4000	2,450.5800	2,204.40000	2,362.8000	+5.605%	16	-99.754%
2024-04-10	2,112.0000	2,354.2200	2,026.20000	2,237.4000	+2.758%	36	-99.741%
2024-04-09	2,142.3600	2,255.2200	1,958.88000	2,177.3400	+3.158%	72	-99.733%
2024-04-08	2,263.8000	2,263.8000	2,061.18000	2,110.6800	-0.745%	5	-99.725%
2024-04-05	2,310.0000	2,310.0000	2,060.52000	2,126.5200	-2.423%	13	-99.727%
2024-04-04	2,257.2000	2,310.0000	2,178.00660	2,179.3200	-0.692%	4	-99.734%
2024-04-03	2,376.0000	2,376.0000	2,052.60000	2,194.5000	-3.259%	17	-99.735%
2024-04-02	2,365.4400	2,365.4400	2,178.00000	2,268.4200	-2.910%	5	-99.744%
2024-04-01	2,304.0600	2,336.4000	2,145.00000	2,336.4000	+3.509%	6	-99.752%
2024-03-28	2,178.0000	2,310.0000	2,145.00000	2,257.2000	-1.042%	11	-99.743%
2024-03-27	2,244.0000	2,361.4800	2,118.60000	2,280.9600	-0.604%	14	-99.746%
2024-03-26	1,920.6000	2,452.5600	1,920.60000	2,294.8200	+19.075%	113	-99.747%
2024-03-25	1,930.5000	1,980.0000	1,865.82000	1,927.2000	-0.205%	8	-99.699%
2024-03-22	1,908.0600	1,949.6400	1,828.20000	1,931.1600	+0.205%	20	-99.699%
2024-03-21	2,039.4000	2,071.7400	1,815.66000	1,927.2000	-10.319%	234	-99.699%
2024-03-20	2,044.0200	2,233.4400	1,985.94000	2,148.9600	+7.459%	49	-99.730%
2024-03-19	2,024.2200	2,059.2000	1,980.00000	1,999.8000	-1.687%	5	-99.710%
2024-03-18	2,164.1400	2,178.0000	1,980.66000	2,034.1200	-3.688%	11	-99.715%
2024-03-15	2,060.8566	2,233.4400	1,973.40000	2,112.0000	+6.631%	27	-99.725%
2024-03-14	1,986.6000	2,044.0200	1,914.00000	1,980.6600	-3.225%	10	-99.707%
2024-03-13	1,986.6000	2,178.0000	1,986.60000	2,046.6600	+3.023%	5	-99.716%
2024-03-12	2,059.2000	2,244.0000	1,981.32000	1,986.6000	-5.938%	9	-99.708%
2024-03-11	2,349.6000	2,397.1200	2,108.04000	2,112.0000	-8.624%	23	-99.725%
2024-03-08	2,290.2000	2,413.6200	2,198.46000	2,311.3200	-1.740%	13	-99.749%
2024-03-07	2,574.0000	2,609.9700	2,177.34000	2,352.2400	-7.537%	47	-99.753%
2024-03-06	2,508.0000	2,574.6600	2,508.00000	2,543.9700	-0.091%	2	-99.772%
2024-03-05	2,574.0000	2,574.0000	2,519.88000	2,546.2800	-1.077%	6	-99.772%
2024-03-04	2,667.0600	2,667.0600	2,442.00000	2,574.0000	+1.325%	9	-99.774%
2024-03-01	2,574.0000	2,639.0100	2,397.12000	2,540.3400	+0.260%	6	-99.771%
2024-02-29	2,501.4000	2,771.3400	2,488.20000	2,533.7400	-1.564%	14	-99.771%
2024-02-28	2,428.8000	2,904.0000	2,428.80000	2,574.0066	+5.377%	40	-99.774%
2024-02-27	2,376.0000	2,508.0000	2,244.00000	2,442.6600	+5.517%	12	-99.762%
2024-02-26	2,360.1600	2,385.9000	2,244.00000	2,314.9500	+0.214%	7	-99.749%
2024-02-23	2,409.0000	2,567.4000	2,251.26000	2,310.0000	-3.047%	18	-99.749%
2024-02-22	2,640.0000	2,640.0000	2,323.86000	2,382.6000	-6.839%	32	-99.756%
2024-02-21	2,244.0000	2,632.0800	2,244.00000	2,557.5000	+15.327%	51	-99.773%
2024-02-20	2,143.6800	2,273.0400	2,046.00000	2,217.6000	+6.498%	22	-99.738%
2024-02-16	1,914.0000	2,352.9000	1,914.00000	2,082.3000	+8.382%	75	-99.721%
2024-02-15	1,914.0000	1,947.0000	1,815.00000	1,921.2600	+0.866%	12	-99.698%
2024-02-14	1,943.7000	1,943.7000	1,785.30000	1,904.7600	-2.003%	9	-99.695%
2024-02-13	1,985.9400	2,046.0000	1,881.00000	1,943.7000	-3.443%	5	-99.701%
2024-02-12	1,867.8000	2,046.0000	1,854.60000	2,013.0000	+3.390%	13	-99.712%
2024-02-09	1,980.0000	1,980.0000	1,854.60000	1,947.0000	+1.759%	14	-99.702%
2024-02-08	1,815.0000	1,980.0000	1,815.00000	1,913.3400	+5.227%	16	-99.697%
2024-02-07	1,980.0000	1,980.0000	1,782.66000	1,818.3000	-6.957%	50	-99.681%
2024-02-06	2,131.8000	2,165.4600	1,815.00000	1,954.2600	-3.298%	172	-99.703%
2024-02-05	2,178.0000	2,239.3800	1,980.00000	2,020.9200	-8.103%	73	-99.713%
2024-02-02	2,758.8000	2,772.0000	2,199.12000	2,199.1200	-18.732%	101	-99.736%
2024-02-01	2,517.9000	2,706.0000	2,442.00000	2,706.0000	+8.609%	69	-99.785%
2024-01-31	2,273.7000	2,583.9000	2,273.70000	2,491.5000	+5.920%	28	-99.767%
2024-01-30	2,175.3600	2,475.0000	2,112.66000	2,352.2400	+4.824%	31	-99.753%
2024-01-29	2,178.0000	2,244.0000	2,112.66000	2,244.0000	+3.375%	5	-99.741%
2024-01-26	2,011.6800	2,195.1600	2,006.73000	2,170.7400	+7.907%	25	-99.733%
2024-01-25	1,981.9800	2,042.0928	1,981.98000	2,011.6800	+1.499%	4	-99.711%
2024-01-24	2,029.5000	2,078.3400	1,980.66000	1,981.9800	-2.341%	3	-99.707%
2024-01-23	2,128.5000	2,128.5000	2,017.62000	2,029.5000	-1.600%	21	-99.714%
2024-01-22	2,073.0600	2,082.9600	1,980.72600	2,062.5000	-0.982%	3	-99.719%
2024-01-19	2,052.6000	2,111.9340	1,984.62000	2,082.9600	-2.291%	12	-99.721%
2024-01-18	2,086.2666	2,178.6666	2,069.10000	2,131.8000	+2.215%	16	-99.728%
2024-01-17	2,118.6000	2,211.0000	1,980.00000	2,085.6000	-2.799%	10	-99.722%

.dark-mode .xq8q1R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xq8q1R{ color: #333333; background-color: white; border: 2px solid #333333; }STSSSharps Technology Inc. Common Stockstock NASDAQ

STSS
Sharps Technology Inc. Common Stock
stock NASDAQ